Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.88 | 0 | -0.50(-1.59%) | |||
Jan 28, 2022 | 31.74 | 32.22 | 30.78 | 31.38 | 2,366,994 | -0.13(-0.41%) |
Jan 27, 2022 | 32.74 | 33.66 | 31.14 | 31.51 | 2,515,238 | -1.90(-5.69%) |
Jan 26, 2022 | 33.83 | 33.94 | 32.75 | 33.41 | 894,232 | +0.03(+0.09%) |
Jan 25, 2022 | 33.10 | 33.77 | 32.63 | 33.38 | 498,934 | -0.32(-0.95%) |
Jan 24, 2022 | 31.97 | 33.82 | 31.95 | 33.70 | 493,990 | +1.26(+3.88%) |
Jan 21, 2022 | 33.63 | 34.01 | 32.44 | 32.44 | 619,304 | -1.30(-3.85%) |
Jan 20, 2022 | 35.77 | 36.22 | 33.70 | 33.74 | 549,716 | -2.09(-5.83%) |
Jan 19, 2022 | 36.61 | 36.61 | 35.52 | 35.83 | 370,815 | -0.50(-1.38%) |
Jan 18, 2022 | 36.76 | 37.22 | 36.26 | 36.33 | 454,934 | -0.72(-1.94%) |
Jan 14, 2022 | 37.05 | 0 | +0.16(+0.43%) | |||
Jan 13, 2022 | 37.25 | 37.53 | 36.76 | 36.89 | 206,275 | -0.13(-0.35%) |
Jan 12, 2022 | 37.28 | 37.57 | 36.85 | 37.02 | 213,409 | -0.36(-0.96%) |
Jan 11, 2022 | 37.90 | 37.90 | 36.97 | 37.38 | 161,821 | -0.18(-0.48%) |
Jan 10, 2022 | 37.34 | 37.89 | 37.16 | 37.56 | 359,370 | +0.37(+0.99%) |
Jan 07, 2022 | 36.96 | 37.51 | 36.66 | 37.19 | 557,020 | +0.29(+0.79%) |
Jan 06, 2022 | 36.88 | 37.17 | 36.50 | 36.90 | 432,189 | +0.39(+1.07%) |
Jan 05, 2022 | 36.36 | 37.12 | 36.36 | 36.51 | 289,650 | +0.22(+0.61%) |
Jan 04, 2022 | 35.06 | 36.68 | 34.96 | 36.29 | 317,417 | +1.53(+4.40%) |
Jan 03, 2022 | 34.31 | 35.45 | 34.31 | 34.76 | 357,893 | +0.80(+2.36%) |
Dec 31, 2021 | 33.71 | 34.16 | 33.71 | 33.96 | 176,318 | +0.07(+0.21%) |
Dec 30, 2021 | 34.18 | 34.61 | 33.80 | 33.89 | 668,425 | -0.17(-0.50%) |
Dec 29, 2021 | 33.64 | 34.09 | 33.55 | 34.06 | 215,196 | +0.42(+1.25%) |
Dec 28, 2021 | 32.88 | 33.74 | 32.88 | 33.64 | 151,022 | +0.59(+1.79%) |
Dec 27, 2021 | 32.45 | 33.06 | 32.33 | 33.05 | 179,751 | +0.61(+1.88%) |
Dec 23, 2021 | 32.21 | 33.03 | 32.21 | 32.44 | 430,335 | +0.39(+1.22%) |
Dec 22, 2021 | 31.94 | 32.11 | 31.56 | 32.05 | 131,388 | +0.21(+0.66%) |
Dec 21, 2021 | 31.57 | 32.34 | 31.57 | 31.84 | 390,459 | +0.53(+1.69%) |
Dec 20, 2021 | 31.49 | 31.61 | 30.92 | 31.31 | 553,795 | -0.64(-2.00%) |
Dec 17, 2021 | 32.73 | 32.73 | 31.53 | 31.95 | 2,107,276 | -1.11(-3.36%) |
Dec 16, 2021 | 33.35 | 34.10 | 33.00 | 33.06 | 445,384 | +0.10(+0.30%) |
Dec 15, 2021 | 33.25 | 33.97 | 32.88 | 32.96 | 605,512 | -0.22(-0.66%) |
Dec 14, 2021 | 32.48 | 33.82 | 32.48 | 33.18 | 352,291 | +0.67(+2.06%) |
Dec 13, 2021 | 32.54 | 33.05 | 32.02 | 32.51 | 374,911 | -0.31(-0.94%) |
Dec 10, 2021 | 32.99 | 33.28 | 32.62 | 32.82 | 244,145 | +0.09(+0.27%) |
Dec 09, 2021 | 33.17 | 33.38 | 32.73 | 32.73 | 320,147 | -0.81(-2.42%) |
Dec 08, 2021 | 33.84 | 34.23 | 33.40 | 33.54 | 184,471 | -0.23(-0.68%) |
Dec 07, 2021 | 34.84 | 34.84 | 33.55 | 33.77 | 247,931 | -0.64(-1.86%) |
Dec 06, 2021 | 33.75 | 34.61 | 33.43 | 34.41 | 206,952 | +1.41(+4.27%) |
Dec 03, 2021 | 33.76 | 33.97 | 32.90 | 33.00 | 209,059 | -0.68(-2.02%) |
Dec 02, 2021 | 32.85 | 34.00 | 32.85 | 33.68 | 196,447 | +1.15(+3.54%) |
Dec 01, 2021 | 34.49 | 34.87 | 32.49 | 32.53 | 323,680 | -1.02(-3.04%) |
Nov 30, 2021 | 33.13 | 33.73 | 32.91 | 33.55 | 323,376 | -0.16(-0.47%) |
Nov 29, 2021 | 34.06 | 34.25 | 32.90 | 33.71 | 259,113 | +0.25(+0.75%) |
Nov 26, 2021 | 34.14 | 34.31 | 32.81 | 33.46 | 215,037 | -2.13(-5.98%) |
Nov 24, 2021 | 35.99 | 36.12 | 35.58 | 35.59 | 126,771 | -0.51(-1.41%) |
Nov 23, 2021 | 36.52 | 36.77 | 36.04 | 36.10 | 199,790 | -0.14(-0.39%) |
Nov 22, 2021 | 36.50 | 37.60 | 36.24 | 36.24 | 235,139 | +0.18(+0.50%) |
Nov 19, 2021 | 35.60 | 36.17 | 35.11 | 36.06 | 230,220 | -0.03(-0.08%) |
Nov 18, 2021 | 35.98 | 36.24 | 36.06 | 36.09 | 252,005 | +0.04(+0.11%) |
Nov 17, 2021 | 36.14 | 36.30 | 35.66 | 36.05 | 242,587 | -0.34(-0.93%) |
Nov 16, 2021 | 36.01 | 36.42 | 35.86 | 36.39 | 189,820 | +0.27(+0.75%) |
Nov 15, 2021 | 36.24 | 36.26 | 35.80 | 36.12 | 203,044 | +0.16(+0.44%) |
Nov 12, 2021 | 36.21 | 36.25 | 35.70 | 35.96 | 147,097 | -0.21(-0.58%) |
Nov 11, 2021 | 35.93 | 36.26 | 35.50 | 36.17 | 143,099 | +0.41(+1.15%) |
Nov 10, 2021 | 35.80 | 35.76 | 198,945 | +0.09(+0.25%) | ||
Nov 09, 2021 | 35.90 | 35.92 | 35.52 | 35.67 | 225,098 | -0.46(-1.27%) |
Nov 08, 2021 | 36.29 | 36.57 | 35.96 | 36.13 | 166,491 | +0.15(+0.42%) |
Nov 05, 2021 | 35.78 | 36.33 | 35.60 | 35.98 | 429,651 | +0.59(+1.66%) |
Nov 04, 2021 | 35.54 | 35.54 | 34.75 | 35.39 | 396,425 | -0.26(-0.73%) |
Nov 03, 2021 | 34.42 | 35.95 | 34.42 | 35.65 | 403,730 | +1.03(+2.97%) |
Nov 02, 2021 | 34.91 | 35.25 | 34.37 | 34.62 | 331,354 | -0.31(-0.89%) |
Nov 01, 2021 | 34.38 | 35.00 | 34.07 | 34.93 | 332,033 | +0.93(+2.73%) |
Oct 29, 2021 | 34.44 | 34.62 | 33.55 | 34.00 | 602,043 | -0.52(-1.50%) |
Oct 28, 2021 | 34.64 | 34.99 | 34.20 | 34.52 | 347,170 | +0.04(+0.12%) |
Oct 27, 2021 | 34.05 | 34.93 | 33.95 | 34.48 | 315,076 | +0.21(+0.61%) |
Oct 26, 2021 | 34.68 | 34.27 | 198,132 | -0.42(-1.21%) | ||
Oct 25, 2021 | 34.49 | 34.80 | 34.29 | 34.69 | 202,737 | +0.30(+0.87%) |
Oct 22, 2021 | 33.83 | 34.46 | 33.83 | 34.39 | 339,622 | +0.62(+1.83%) |
Oct 21, 2021 | 33.73 | 33.96 | 33.42 | 33.77 | 439,180 | -0.10(-0.29%) |
Oct 20, 2021 | 32.80 | 33.90 | 32.80 | 33.87 | 432,950 | +0.91(+2.76%) |
Oct 19, 2021 | 32.99 | 33.01 | 32.50 | 32.96 | 267,008 | +0.14(+0.43%) |
Oct 18, 2021 | 32.92 | 33.28 | 32.78 | 32.82 | 251,508 | -0.15(-0.45%) |
Oct 15, 2021 | 34.27 | 34.27 | 32.97 | 32.97 | 554,993 | -0.54(-1.61%) |
Oct 14, 2021 | 33.55 | 33.58 | 33.13 | 33.51 | 324,638 | +0.41(+1.24%) |
Oct 13, 2021 | 34.02 | 34.09 | 32.99 | 33.10 | 310,968 | -0.95(-2.79%) |
Oct 12, 2021 | 33.88 | 34.26 | 33.42 | 34.05 | 555,799 | +0.21(+0.62%) |
Oct 11, 2021 | 34.50 | 34.71 | 33.84 | 33.84 | 481,190 | -0.44(-1.28%) |
Oct 08, 2021 | 34.15 | 34.87 | 34.15 | 34.28 | 361,142 | -0.06(-0.17%) |
Oct 07, 2021 | 34.65 | 35.15 | 34.04 | 34.34 | 908,153 | +0.05(+0.15%) |
Oct 06, 2021 | 34.22 | 34.43 | 33.39 | 34.29 | 494,491 | -0.40(-1.15%) |
Oct 05, 2021 | 34.04 | 34.75 | 33.67 | 34.69 | 918,462 | +0.85(+2.51%) |
Oct 04, 2021 | 33.12 | 34.06 | 33.12 | 33.84 | 818,386 | +0.74(+2.23%) |
Oct 01, 2021 | 32.90 | 33.45 | 32.44 | 33.10 | 881,397 | +0.41(+1.25%) |
Sep 30, 2021 | 32.69 | 33.26 | 32.43 | 32.69 | 851,797 | +0.21(+0.65%) |
Sep 29, 2021 | 32.41 | 32.67 | 32.10 | 32.48 | 884,016 | +0.11(+0.34%) |
Sep 28, 2021 | 32.63 | 33.01 | 32.18 | 32.37 | 490,988 | -0.04(-0.12%) |
Sep 27, 2021 | 31.87 | 32.71 | 31.66 | 32.41 | 982,208 | +0.89(+2.82%) |
Sep 24, 2021 | 31.40 | 31.92 | 31.17 | 31.53 | 566,764 | +0.23(+0.73%) |
Sep 23, 2021 | 30.89 | 31.70 | 30.67 | 31.30 | 495,797 | +0.77(+2.52%) |
Sep 22, 2021 | 31.25 | 31.37 | 30.50 | 30.53 | 753,361 | -0.32(-1.04%) |
Sep 21, 2021 | 31.18 | 31.32 | 30.72 | 30.85 | 1,074,333 | +0.00(+0.00%) |
Sep 20, 2021 | 30.92 | 31.28 | 30.30 | 30.85 | 1,351,246 | -0.68(-2.15%) |
Sep 17, 2021 | 31.46 | 32.29 | 31.10 | 31.53 | 2,863,363 | -0.43(-1.34%) |
Sep 16, 2021 | 32.56 | 33.85 | 31.74 | 31.96 | 3,714,103 | +3.40(+11.89%) |
Sep 15, 2021 | 27.96 | 28.69 | 27.96 | 28.56 | 247,476 | +0.52(+1.85%) |
Sep 14, 2021 | 28.85 | 28.85 | 27.79 | 28.04 | 235,060 | -0.75(-2.60%) |
Sep 13, 2021 | 28.35 | 28.83 | 28.02 | 28.79 | 210,200 | +0.68(+2.42%) |
Sep 10, 2021 | 29.41 | 29.41 | 28.09 | 28.11 | 191,077 | -1.10(-3.76%) |
Sep 09, 2021 | 28.92 | 29.67 | 28.75 | 29.21 | 219,458 | +0.18(+0.62%) |
Sep 08, 2021 | 29.64 | 29.72 | 28.82 | 29.03 | 219,435 | -0.86(-2.87%) |
Sep 07, 2021 | 29.81 | 30.37 | 29.67 | 29.89 | 238,717 | +0.17(+0.57%) |
Sep 03, 2021 | 30.28 | 30.56 | 29.53 | 29.72 | 223,861 | -0.61(-2.01%) |
Sep 02, 2021 | 30.33 | 30.55 | 30.02 | 30.33 | 258,429 | +0.01(+0.03%) |
Sep 01, 2021 | 30.94 | 30.94 | 30.19 | 30.32 | 99,551 | -0.60(-1.94%) |
Aug 31, 2021 | 30.66 | 31.18 | 30.40 | 30.92 | 231,339 | +0.20(+0.65%) |
Aug 30, 2021 | 31.69 | 31.69 | 30.71 | 30.72 | 145,520 | -0.80(-2.53%) |
Aug 27, 2021 | 30.56 | 31.57 | 30.56 | 31.52 | 187,467 | +0.96(+3.14%) |
Aug 26, 2021 | 31.37 | 31.51 | 30.55 | 30.56 | 131,029 | -0.68(-2.17%) |
Aug 25, 2021 | 31.63 | 31.81 | 31.24 | 31.24 | 261,896 | -0.17(-0.54%) |
Aug 24, 2021 | 31.50 | 31.56 | 31.30 | 31.41 | 105,561 | -0.06(-0.19%) |
Aug 23, 2021 | 31.49 | 31.77 | 31.36 | 31.47 | 100,505 | +0.25(+0.80%) |
Aug 20, 2021 | 30.52 | 31.25 | 30.52 | 31.22 | 146,613 | +0.64(+2.09%) |
Aug 19, 2021 | 30.56 | 30.87 | 30.20 | 30.58 | 221,139 | -0.46(-1.48%) |
Aug 18, 2021 | 31.17 | 31.73 | 30.95 | 31.04 | 226,323 | -0.30(-0.96%) |
Aug 17, 2021 | 31.27 | 31.90 | 31.08 | 31.34 | 167,466 | -0.31(-0.98%) |
Aug 16, 2021 | 31.47 | 31.82 | 31.03 | 31.65 | 163,873 | -0.16(-0.50%) |
Aug 13, 2021 | 32.38 | 32.38 | 31.78 | 31.81 | 100,645 | -0.62(-1.91%) |
Aug 12, 2021 | 32.78 | 32.85 | 32.20 | 32.42 | 144,898 | -0.47(-1.43%) |
Aug 11, 2021 | 32.33 | 32.91 | 31.84 | 32.89 | 225,040 | +0.77(+2.39%) |
Aug 10, 2021 | 31.57 | 32.20 | 31.46 | 32.13 | 182,815 | +0.38(+1.19%) |
Aug 09, 2021 | 31.71 | 32.35 | 31.40 | 31.75 | 195,282 | -0.26(-0.81%) |
Aug 06, 2021 | 31.54 | 32.30 | 31.34 | 32.01 | 339,905 | +1.03(+3.32%) |
Aug 05, 2021 | 30.90 | 31.18 | 30.78 | 30.98 | 221,280 | +0.36(+1.17%) |
Aug 04, 2021 | 30.57 | 31.25 | 30.56 | 30.62 | 160,281 | -0.62(-1.98%) |
Aug 03, 2021 | 30.53 | 31.24 | 30.08 | 31.24 | 326,522 | +0.98(+3.23%) |
Aug 02, 2021 | 30.75 | 31.88 | 30.10 | 30.26 | 251,720 | -0.45(-1.46%) |
Jul 30, 2021 | 31.34 | 31.96 | 30.65 | 30.71 | 327,954 | -0.17(-0.55%) |
Jul 29, 2021 | 30.91 | 31.26 | 30.08 | 30.88 | 222,340 | +0.57(+1.88%) |
Jul 28, 2021 | 30.16 | 30.61 | 29.54 | 30.31 | 168,014 | +0.46(+1.54%) |
Jul 27, 2021 | 29.31 | 29.97 | 29.21 | 29.85 | 164,320 | +0.05(+0.17%) |
Jul 26, 2021 | 29.53 | 30.13 | 29.53 | 29.80 | 149,874 | +0.40(+1.36%) |
Jul 23, 2021 | 29.48 | 29.85 | 29.12 | 29.40 | 250,420 | +0.31(+1.06%) |
Jul 22, 2021 | 29.68 | 29.77 | 28.88 | 29.09 | 196,116 | -0.75(-2.51%) |
Jul 21, 2021 | 29.69 | 30.20 | 29.69 | 29.84 | 191,557 | +0.68(+2.32%) |
Jul 20, 2021 | 28.30 | 29.99 | 28.20 | 29.16 | 367,791 | +0.82(+2.88%) |
Jul 19, 2021 | 28.93 | 29.14 | 27.78 | 28.35 | 466,907 | -1.28(-4.31%) |
Jul 16, 2021 | 30.98 | 31.08 | 29.55 | 29.62 | 187,911 | -1.02(-3.32%) |
Jul 15, 2021 | 30.01 | 30.93 | 29.87 | 30.64 | 312,404 | +0.30(+0.99%) |
Jul 14, 2021 | 30.59 | 31.14 | 30.00 | 30.34 | 336,517 | -0.19(-0.62%) |
Jul 13, 2021 | 31.26 | 31.31 | 30.21 | 30.53 | 353,199 | -0.98(-3.10%) |
Jul 12, 2021 | 31.09 | 31.51 | 30.66 | 31.51 | 502,733 | -0.22(-0.69%) |
Jul 09, 2021 | 30.75 | 31.80 | 30.51 | 31.73 | 340,090 | +1.73(+5.78%) |
Jul 08, 2021 | 29.89 | 30.61 | 29.40 | 29.99 | 399,560 | -0.53(-1.73%) |
Jul 07, 2021 | 30.34 | 31.13 | 29.96 | 30.52 | 362,418 | -0.17(-0.55%) |
Jul 06, 2021 | 31.91 | 31.91 | 30.52 | 30.69 | 227,528 | -1.26(-3.93%) |
Jul 02, 2021 | 32.60 | 32.72 | 31.90 | 31.95 | 205,834 | -0.68(-2.08%) |
Jul 01, 2021 | 33.00 | 33.28 | 32.52 | 32.62 | 224,309 | -0.07(-0.21%) |
Jun 30, 2021 | 32.58 | 32.92 | 32.58 | 32.69 | 211,609 | -0.19(-0.58%) |
Jun 29, 2021 | 33.21 | 33.38 | 32.80 | 32.88 | 249,193 | -0.08(-0.24%) |
Jun 28, 2021 | 34.29 | 34.67 | 32.75 | 32.96 | 286,107 | -1.65(-4.75%) |
Jun 25, 2021 | 34.66 | 34.95 | 34.39 | 34.61 | 820,246 | -0.06(-0.17%) |
Jun 24, 2021 | 34.19 | 34.69 | 33.90 | 34.67 | 216,358 | +0.68(+1.99%) |
Jun 23, 2021 | 34.16 | 34.53 | 33.98 | 33.99 | 318,367 | -0.03(-0.09%) |
Jun 22, 2021 | 33.91 | 34.13 | 33.40 | 34.02 | 209,846 | +0.05(+0.15%) |
Jun 21, 2021 | 32.74 | 34.15 | 32.74 | 33.97 | 426,239 | +1.57(+4.83%) |
Jun 18, 2021 | 34.10 | 34.10 | 32.14 | 32.41 | 1,147,668 | -0.74(-2.23%) |
Jun 17, 2021 | 34.80 | 35.08 | 33.00 | 33.14 | 488,615 | -1.41(-4.07%) |
Jun 16, 2021 | 33.99 | 34.94 | 33.85 | 34.55 | 351,015 | +0.42(+1.23%) |
Jun 15, 2021 | 33.58 | 34.41 | 33.56 | 34.13 | 252,986 | +0.55(+1.63%) |
Jun 14, 2021 | 34.00 | 34.10 | 33.27 | 33.58 | 371,603 | -0.32(-0.94%) |
Jun 11, 2021 | 33.85 | 34.08 | 33.71 | 33.90 | 238,509 | +0.23(+0.68%) |
Jun 10, 2021 | 34.62 | 34.95 | 33.67 | 33.67 | 441,838 | -0.43(-1.26%) |
Jun 09, 2021 | 34.17 | 34.19 | 33.81 | 34.10 | 361,520 | -0.33(-0.96%) |
Jun 08, 2021 | 33.77 | 34.61 | 33.73 | 34.43 | 300,564 | +0.40(+1.17%) |
Jun 07, 2021 | 33.52 | 34.04 | 33.26 | 34.03 | 507,322 | +0.52(+1.55%) |
Jun 04, 2021 | 33.54 | 33.60 | 33.13 | 33.51 | 141,461 | -0.16(-0.47%) |
Jun 03, 2021 | 33.54 | 33.83 | 33.32 | 33.67 | 157,367 | +0.11(+0.33%) |
Jun 02, 2021 | 33.89 | 33.94 | 33.44 | 33.56 | 256,716 | -0.28(-0.83%) |
Jun 01, 2021 | 33.51 | 34.15 | 33.25 | 33.84 | 375,213 | +0.48(+1.43%) |
May 28, 2021 | 33.46 | 33.46 | 32.83 | 33.36 | 149,699 | -0.11(-0.33%) |
May 27, 2021 | 33.53 | 33.90 | 33.21 | 33.47 | 233,039 | +0.46(+1.39%) |
May 26, 2021 | 32.45 | 33.14 | 32.33 | 33.01 | 218,248 | +0.63(+1.94%) |
May 25, 2021 | 33.50 | 33.90 | 32.39 | 32.39 | 243,914 | -1.10(-3.28%) |
May 24, 2021 | 34.00 | 34.42 | 33.35 | 33.48 | 164,568 | -0.33(-0.97%) |
May 21, 2021 | 33.69 | 34.28 | 33.53 | 33.81 | 253,878 | +0.55(+1.65%) |
May 20, 2021 | 33.04 | 33.43 | 32.55 | 33.26 | 276,600 | +0.10(+0.30%) |
May 19, 2021 | 32.77 | 33.33 | 32.10 | 33.16 | 466,119 | -0.05(-0.15%) |
May 18, 2021 | 33.75 | 34.11 | 32.82 | 33.21 | 216,669 | -0.68(-2.00%) |
May 17, 2021 | 33.55 | 34.05 | 33.24 | 33.89 | 217,939 | +0.01(+0.03%) |
May 14, 2021 | 33.64 | 33.88 | 33.35 | 33.88 | 169,136 | +0.49(+1.46%) |
May 13, 2021 | 32.61 | 33.63 | 32.61 | 33.39 | 306,074 | +0.81(+2.48%) |
May 12, 2021 | 33.22 | 33.56 | 32.28 | 32.58 | 370,372 | -0.30(-0.91%) |
May 11, 2021 | 32.75 | 33.83 | 32.52 | 32.88 | 294,794 | -0.61(-1.82%) |
May 10, 2021 | 34.49 | 34.99 | 33.49 | 33.49 | 435,209 | -0.87(-2.52%) |
May 07, 2021 | 33.56 | 34.39 | 33.53 | 34.36 | 229,114 | +0.19(+0.55%) |
May 06, 2021 | 34.20 | 34.43 | 33.70 | 34.17 | 477,033 | +0.09(+0.26%) |
May 05, 2021 | 34.36 | 34.61 | 33.78 | 34.08 | 270,524 | -0.23(-0.67%) |
May 04, 2021 | 33.34 | 34.44 | 32.74 | 34.31 | 378,615 | +0.86(+2.56%) |